مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 0.68
سعر الإغلاق السابق 0.68
عدد العقود المنفذة 10
القطاعالعقارات
ادنى سعر 0.67
سعر الإفتتاح 0.67
عدد الأسهم 5,538
Div5.97
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.67
معدل السعر 0.67
P/E10.68
حجم التداول 3,711
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2023 | 0.75 | 0.73 | 0.75 | 6,641 | 20 | 8,991 |
31/10/2023 | 0.77 | 0.73 | 0.77 | 259,065 | 97 | 344,984 |
30/10/2023 | 0.74 | 0.72 | 0.74 | 70,603 | 34 | 97,551 |
29/10/2023 | 0.73 | 0.71 | 0.72 | 2,745 | 6 | 3,810 |
26/10/2023 | 0.73 | 0.73 | 0.73 | 1 | 1 | 1 |
25/10/2023 | 0.73 | 0.71 | 0.72 | 750 | 5 | 1,028 |
24/10/2023 | 0.73 | 0.71 | 0.73 | 25,823 | 20 | 35,931 |
23/10/2023 | 0.72 | 0.71 | 0.72 | 8,998 | 7 | 12,670 |
22/10/2023 | 0.72 | 0.72 | 0.72 | 1,961 | 5 | 2,724 |
19/10/2023 | 0.72 | 0.72 | 0.72 | 85 | 5 | 118 |
18/10/2023 | 0.73 | 0.73 | 0.73 | 730 | 4 | 1,000 |
17/10/2023 | 0.75 | 0.73 | 0.75 | 61,034 | 62 | 82,380 |
16/10/2023 | 0.73 | 0.70 | 0.73 | 42,930 | 26 | 59,810 |
15/10/2023 | 0.69 | 0.68 | 0.69 | 15,340 | 18 | 22,305 |
12/10/2023 | 0.69 | 0.68 | 0.69 | 1,395 | 4 | 2,025 |
11/10/2023 | 0.69 | 0.67 | 0.69 | 59,858 | 23 | 87,617 |
10/10/2023 | 0.69 | 0.69 | 0.69 | 4,054 | 14 | 5,875 |
09/10/2023 | 0.70 | 0.69 | 0.69 | 21,200 | 19 | 30,629 |
08/10/2023 | 0.71 | 0.70 | 0.70 | 16,672 | 19 | 23,680 |
05/10/2023 | 0.73 | 0.71 | 0.72 | 1,164 | 9 | 1,620 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/04/2022 | 0.61 | 0.59 | 0.61 | 127,388 | 101 | 211,751 |
10/04/2022 | 0.63 | 0.59 | 0.61 | 290,607 | 171 | 476,468 |
03/04/2022 | 0.60 | 0.56 | 0.60 | 118,622 | 159 | 204,435 |
27/03/2022 | 0.59 | 0.55 | 0.57 | 117,205 | 156 | 209,287 |
20/03/2022 | 0.63 | 0.61 | 0.62 | 50,162 | 55 | 81,703 |
13/03/2022 | 0.64 | 0.61 | 0.63 | 514,460 | 406 | 815,596 |
06/03/2022 | 0.63 | 0.59 | 0.62 | 326,769 | 242 | 535,916 |
27/02/2022 | 0.61 | 0.58 | 0.59 | 200,402 | 183 | 336,963 |
20/02/2022 | 0.60 | 0.57 | 0.59 | 164,269 | 151 | 283,796 |
13/02/2022 | 0.61 | 0.58 | 0.60 | 142,835 | 250 | 242,793 |
06/02/2022 | 0.62 | 0.59 | 0.60 | 131,595 | 152 | 220,168 |
30/01/2022 | 0.64 | 0.60 | 0.62 | 162,654 | 178 | 265,035 |
23/01/2022 | 0.64 | 0.60 | 0.64 | 255,613 | 299 | 413,281 |
16/01/2022 | 0.61 | 0.60 | 0.61 | 91,376 | 130 | 151,669 |
09/01/2022 | 0.62 | 0.59 | 0.61 | 119,103 | 165 | 197,893 |
02/01/2022 | 0.62 | 0.60 | 0.61 | 216,312 | 218 | 358,178 |
26/12/2021 | 0.62 | 0.58 | 0.61 | 335,126 | 481 | 556,142 |
19/12/2021 | 0.59 | 0.57 | 0.59 | 125,829 | 211 | 217,446 |
12/12/2021 | 0.58 | 0.56 | 0.57 | 153,641 | 98 | 272,696 |
05/12/2021 | 0.58 | 0.57 | 0.57 | 89,434 | 98 | 155,565 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2015 | 1.97 | 1.54 | 1.80 | 46,492,780 | 7,444 | 26,119,253 |
02/08/2015 | 2.29 | 1.69 | 1.84 | 91,575,668 | 11,762 | 45,154,946 |
01/07/2015 | 1.88 | 1.23 | 1.88 | 60,422,679 | 7,535 | 39,224,907 |
01/06/2015 | 1.35 | 1.05 | 1.22 | 47,954,389 | 6,553 | 38,459,869 |
03/05/2015 | 1.25 | 1.04 | 1.09 | 33,470,828 | 5,765 | 28,876,229 |
01/04/2015 | 1.29 | 1.09 | 1.17 | 27,896,153 | 5,489 | 23,111,049 |
01/03/2015 | 1.44 | 1.15 | 1.26 | 41,498,403 | 9,502 | 31,926,032 |
01/02/2015 | 1.55 | 1.13 | 1.31 | 51,750,003 | 10,935 | 39,166,430 |
04/01/2015 | 1.15 | 0.82 | 1.15 | 40,719,125 | 9,545 | 41,598,988 |
01/12/2014 | 0.86 | 0.48 | 0.82 | 24,297,854 | 8,148 | 34,546,839 |
02/11/2014 | 0.52 | 0.44 | 0.51 | 3,162,889 | 2,075 | 6,456,251 |
01/10/2014 | 0.49 | 0.43 | 0.44 | 913,922 | 1,004 | 1,995,657 |
01/09/2014 | 0.48 | 0.43 | 0.46 | 1,007,569 | 1,361 | 2,209,969 |
03/08/2014 | 0.45 | 0.41 | 0.44 | 682,273 | 712 | 1,594,824 |
01/07/2014 | 0.45 | 0.40 | 0.44 | 796,148 | 787 | 1,888,835 |
01/06/2014 | 0.49 | 0.41 | 0.41 | 1,667,716 | 1,572 | 3,729,062 |
04/05/2014 | 0.51 | 0.45 | 0.46 | 745,094 | 816 | 1,581,852 |
01/04/2014 | 0.56 | 0.49 | 0.49 | 1,598,895 | 1,300 | 3,057,354 |
02/03/2014 | 0.58 | 0.53 | 0.54 | 2,457,456 | 1,818 | 4,466,360 |
02/02/2014 | 0.67 | 0.56 | 0.57 | 4,789,927 | 3,353 | 7,982,437 |